Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↑가격 기준시가고가저가종가거래량
stock-5m2026-08-18 13:20:002026-08-18 13:30:18NAVER5m2026-08-18 13:20:00raw218,000원218,500원218,000원218,500원3,411
stock-5m2026-08-18 13:20:002026-08-18 13:30:18LG전자5m2026-08-18 13:20:00raw211,000원211,500원210,000원210,250원19,702
stock-5m2026-08-18 13:20:002026-08-18 13:30:18현대자동차5m2026-08-18 13:20:00raw439,500원440,000원438,500원439,000원3,679
stock-5m2026-08-18 13:20:002026-08-18 13:30:18SK하이닉스5m2026-08-18 13:20:00raw1,690,000원1,691,000원1,677,000원1,679,500원48,519
stock-5m2026-08-18 13:20:002026-08-18 13:30:17삼성전자5m2026-08-18 13:20:00raw271,750원272,000원271,000원271,500원108,751
stock-5m2026-08-18 13:25:002026-08-18 13:35:17NAVER5m2026-08-18 13:25:00raw218,500원218,500원217,500원217,500원6,629
stock-5m2026-08-18 13:25:002026-08-18 13:35:17카카오5m2026-08-18 13:25:00raw38,200원38,250원38,200원38,250원7,186
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성SDI5m2026-08-18 13:25:00raw500,000원500,000원499,500원499,500원1,603
stock-5m2026-08-18 13:25:002026-08-18 13:40:17LG화학5m2026-08-18 13:25:00raw274,000원274,000원273,000원274,000원565
stock-5m2026-08-18 13:25:002026-08-18 13:35:17셀트리온5m2026-08-18 13:25:00raw194,700원194,900원194,600원194,700원3,626
stock-5m2026-08-18 13:25:002026-08-18 13:35:17POSCO홀딩스5m2026-08-18 13:25:00raw325,000원325,500원325,000원325,500원1,306
stock-5m2026-08-18 13:25:002026-08-18 13:35:17기아5m2026-08-18 13:25:00raw137,900원137,900원137,600원137,800원7,141
stock-5m2026-08-18 13:25:002026-08-18 13:35:17KB금융5m2026-08-18 13:25:00raw167,000원167,300원166,900원167,000원4,331
stock-5m2026-08-18 13:25:002026-08-18 13:35:17신한지주5m2026-08-18 13:25:00raw105,700원105,900원105,600원105,600원7,218
stock-5m2026-08-18 13:25:002026-08-18 13:35:17현대자동차5m2026-08-18 13:25:00raw439,000원439,500원438,000원438,500원10,818
stock-5m2026-08-18 13:25:002026-08-18 13:40:17LG에너지솔루션5m2026-08-18 13:25:00raw354,500원355,000원354,500원354,500원2,227
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성바이오로직스5m2026-08-18 13:25:00raw1,527,000원1,527,000원1,523,000원1,524,000원309
stock-5m2026-08-18 13:25:002026-08-18 13:40:17현대모비스5m2026-08-18 13:25:00raw526,000원526,000원523,000원524,000원4,974
stock-5m2026-08-18 13:25:002026-08-18 13:35:17SK이노베이션5m2026-08-18 13:25:00raw133,300원133,900원133,200원133,300원27,036
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성물산5m2026-08-18 13:25:00raw372,500원373,500원371,500원372,000원3,987
stock-5m2026-08-18 13:25:002026-08-18 13:35:17SK5m2026-08-18 13:25:00raw596,000원601,000원596,000원600,000원1,505
stock-5m2026-08-18 13:25:002026-08-18 13:35:17LG5m2026-08-18 13:25:00raw112,950원113,400원112,700원113,250원7,587
stock-5m2026-08-18 13:25:002026-08-18 13:35:17한국전력공사5m2026-08-18 13:25:00raw32,350원32,400원32,350원32,400원14,169
stock-5m2026-08-18 13:25:002026-08-18 13:35:17케이티5m2026-08-18 13:25:00raw54,000원54,100원53,900원54,100원5,050
stock-5m2026-08-18 13:25:002026-08-18 13:35:17SK텔레콤5m2026-08-18 13:25:00raw99,600원100,000원99,500원99,900원12,254
stock-5m2026-08-18 13:25:002026-08-18 13:35:17SK하이닉스5m2026-08-18 13:25:00raw1,680,000원1,695,000원1,675,000원1,693,000원39,300
stock-5m2026-08-18 13:25:002026-08-18 13:35:17삼성전자5m2026-08-18 13:25:00raw271,000원272,500원270,500원272,500원196,959
stock-5m2026-08-18 13:25:002026-08-18 13:35:17LG전자5m2026-08-18 13:25:00raw210,250원210,500원208,750원209,500원30,301
stock-5m2026-08-18 13:30:002026-08-18 13:40:17케이티5m2026-08-18 13:30:00raw54,100원54,200원54,000원54,200원4,900
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성전자5m2026-08-18 13:30:00raw272,500원273,500원271,500원272,000원222,928
stock-5m2026-08-18 13:30:002026-08-18 13:40:17SK하이닉스5m2026-08-18 13:30:00raw1,693,000원1,695,000원1,683,000원1,684,000원23,608
stock-5m2026-08-18 13:30:002026-08-18 13:40:17현대자동차5m2026-08-18 13:30:00raw438,500원439,000원438,000원438,000원6,222
stock-5m2026-08-18 13:30:002026-08-18 13:40:17LG전자5m2026-08-18 13:30:00raw210,000원211,000원209,500원210,500원15,340
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성SDI5m2026-08-18 13:30:00raw500,000원500,000원498,500원498,750원3,207
stock-5m2026-08-18 13:30:002026-08-18 13:40:17LG화학5m2026-08-18 13:30:00raw274,000원274,000원273,000원273,500원287
stock-5m2026-08-18 13:30:002026-08-18 13:40:17셀트리온5m2026-08-18 13:30:00raw194,750원194,900원194,700원194,700원4,107
stock-5m2026-08-18 13:30:002026-08-18 13:40:17POSCO홀딩스5m2026-08-18 13:30:00raw325,500원325,500원325,000원325,000원765
stock-5m2026-08-18 13:30:002026-08-18 13:40:17기아5m2026-08-18 13:30:00raw137,800원137,800원137,400원137,400원5,286
stock-5m2026-08-18 13:30:002026-08-18 13:40:17KB금융5m2026-08-18 13:30:00raw167,000원167,100원166,800원166,900원5,105
stock-5m2026-08-18 13:30:002026-08-18 13:40:17신한지주5m2026-08-18 13:30:00raw105,700원105,700원105,300원105,600원9,902
stock-5m2026-08-18 13:30:002026-08-18 13:40:17LG에너지솔루션5m2026-08-18 13:30:00raw354,500원355,000원354,000원354,000원2,090
stock-5m2026-08-18 13:30:002026-08-18 13:40:17현대모비스5m2026-08-18 13:30:00raw525,000원525,000원523,000원523,000원3,592
stock-5m2026-08-18 13:30:002026-08-18 13:40:17SK이노베이션5m2026-08-18 13:30:00raw133,300원133,400원132,700원133,000원7,803
stock-5m2026-08-18 13:30:002026-08-18 13:40:17삼성물산5m2026-08-18 13:30:00raw372,500원373,000원370,500원371,000원3,002
stock-5m2026-08-18 13:30:002026-08-18 13:40:17SK5m2026-08-18 13:30:00raw600,000원600,000원595,000원596,000원943
stock-5m2026-08-18 13:30:002026-08-18 13:40:17LG5m2026-08-18 13:30:00raw113,200원113,300원112,600원112,700원2,516
stock-5m2026-08-18 13:30:002026-08-18 13:40:17한국전력공사5m2026-08-18 13:30:00raw32,400원32,400원32,350원32,375원15,602
stock-5m2026-08-18 13:30:002026-08-18 13:40:17SK텔레콤5m2026-08-18 13:30:00raw99,900원100,000원99,700원99,800원5,658
stock-5m2026-08-18 13:30:002026-08-18 13:45:17NAVER5m2026-08-18 13:30:00raw217,500원218,500원217,500원218,000원4,050
stock-5m2026-08-18 13:30:002026-08-18 13:45:17카카오5m2026-08-18 13:30:00raw38,250원38,250원38,200원38,250원3,520
57,440건 중 14,851–14,900← 이전298 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬